AEON Biopharma Inc. (AEON) Historical Stock Data

6.54 ↓0.25 (-3.68%)

As of April 18, 2024, 3:50pm EST.

Historical Data

In the past 30 trading days, AEON is down -0.51% a day on average. There have been 15 days where AEON Biopharma Inc. closed green and 15 days where AEON closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	6.75	6.54	↓$0.21 (-3.04%)	6.04	6.80	41.39K
2024-04-17	6.85	6.79	↓$0.06 (-0.88%)	6.55	6.92	43.20K
2024-04-16	7.09	6.89	↓$0.20 (-2.82%)	6.82	7.10	50.34K
2024-04-15	7.65	7.10	↓$0.55 (-7.19%)	7.00	7.70	44.04K
2024-04-12	8.39	7.60	↓$0.79 (-9.36%)	7.51	8.40	37.80K
2024-04-11	8.11	8.51	↑$0.40 (4.93%)	8.09	8.60	50.33K
2024-04-10	8.20	8.51	↑$0.31 (3.78%)	7.90	8.51	35.19K
2024-04-09	8.26	7.90	↓$0.36 (-4.36%)	7.87	8.46	39.39K
2024-04-08	8.12	8.55	↑$0.43 (5.30%)	7.96	8.55	26.43K
2024-04-05	8.31	8.40	↑$0.09 (1.08%)	8.00	8.53	40.14K
2024-04-04	8.36	8.24	↓$0.12 (-1.44%)	8.21	8.70	40.24K
2024-04-03	7.58	8.09	↑$0.51 (6.73%)	7.48	8.52	59.74K
2024-04-02	7.45	7.72	↑$0.27 (3.62%)	6.84	7.72	65.50K
2024-04-01	7.45	7.43	↓$0.02 (-0.27%)	6.33	7.63	214.57K
2024-03-28	12.45	11.60	↓$0.85 (-6.83%)	11.24	12.93	53.24K
2024-03-27	11.67	12.18	↑$0.51 (4.37%)	11.18	12.85	80.63K
2024-03-26	11.64	11.41	↓$0.23 (-1.98%)	10.92	12.00	66.61K
2024-03-25	11.00	11.78	↑$0.78 (7.09%)	10.68	11.95	54.69K
2024-03-22	10.83	11.44	↑$0.61 (5.63%)	10.53	11.58	60.51K
2024-03-21	12.72	10.90	↓$1.82 (-14.31%)	10.65	13.32	88.39K
2024-03-20	13.82	12.59	↓$1.23 (-8.90%)	12.04	14.85	121.57K
2024-03-19	16.28	14.40	↓$1.88 (-11.55%)	13.43	16.37	355.17K
2024-03-18	15.81	16.29	↑$0.48 (3.04%)	15.00	17.17	247.63K
2024-03-15	14.79	15.75	↑$0.96 (6.49%)	13.14	15.84	483.07K
2024-03-14	12.64	14.50	↑$1.86 (14.72%)	12.15	14.55	128.14K
2024-03-13	12.45	12.69	↑$0.24 (1.93%)	11.83	12.74	123.98K
2024-03-12	12.28	12.40	↑$0.12 (0.98%)	11.90	12.95	45.76K
2024-03-11	11.48	12.05	↑$0.57 (4.97%)	11.04	12.50	36.74K
2024-03-08	12.50	11.26	↓$1.24 (-9.92%)	11.26	13.15	61.70K
2024-03-07	13.17	12.21	↓$0.96 (-7.26%)	11.75	13.55	75.84K